MSFT - Options Database

MSFT

MICROSOFT CORP

$529.76 +0.09%

$530.00 (+0.05%)🌙

as of 10/07 06:34 PM

(10/7 16:00) ◀

Wednesday, October 7, 2026 (6:34pm)

▶ (10/8 10:00)

◀ 10/7 18:34 ▶

Option Volume

Detail

ℹ

Current (10/07) 459,667

Calls: 270,021 (59%)

Puts: 189,646 (41%)

Prior (10/06) 511,136

Calls: 341,142 (67%)

Puts: 169,994 (33%)

Current vs Prior -10.07%

Calls: -20.85% (Calls)

Puts: +11.56% (Puts)

Prior 7-Day Total 3,478,773

Calls: 2,355,740 (68%)

Puts: 1,123,033 (32%)

Prior 7-Day Average 579,795

Calls: 336,534 (68%)

Puts: 160,433 (32%)

Current vs Prior 7-Day Avg -20.72%

Calls: -19.76%

Puts: +18.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $295.78M

Calls: $233.98M (79%)

Puts: $61.80M (21%)

Prior (10/06) $580.02M

Calls: $421.66M (73%)

Puts: $158.36M (27%)

Current vs Prior -49.01%

Calls: -44.51%

Puts: -60.98%

Prior 7-Day Total $2.73B

Calls: $2.05B (75%)

Puts: $678.41M (25%)

Prior 7-Day Average $454.24M

Calls: $292.44M (75%)

Puts: $96.92M (25%)

Current vs Prior 7-Day Avg -34.88%

Calls: -19.99%

Puts: -36.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.70

Prior (10/06) 0.50

Current vs Prior +40.94%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +43.57%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07) 2,983,754

Calls: 2,068,009 (69%)

Puts: 915,745 (31%)

Prior (10/06) 3,199,457

Calls: 2,164,859 (68%)

Puts: 1,034,598 (32%)

Current vs Prior -6.74%

Prior 7-Day Total 19,277,453

Calls: 12,943,721 (67%)

Puts: 6,333,732 (33%)

Prior 7-Day Average 3,212,908

Calls: 2,157,286 (67%)

Puts: 1,055,622 (33%)

Current vs Prior 7-Day Avg -7.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 0.52% | 1.82%1.82% | 3.29%3.29% | 9.05%

Prior 1.37% | 2.19%2.19% | 3.49%3.49% | 8.99%

Current vs Prior +33.36% | -1.29%-16.88% | -5.82%-5.82% | +0.65%

Prior 7-Day Avg 1.66% | 2.31%1.79% | 3.36%4.02% | 9.57%

Current vs 7-Day Avg +9.97% | -6.56%+1.74% | -2.27%-18.30% | -5.49%

Prior 7-Day Eod 0.57% | 1.84%2.19% | 3.49%3.49% | 8.99%

Current vs 7-Day Eod +216.90% | +17.73%-16.88% | -5.82%-5.82% | +0.65%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.81% | 16.02%

Calls: 7.34% | 21.33%

Puts: 14.29% | 10.72%

Prior 7.46% | 5.21%

Calls: 8.68% | 4.72%

Puts: 6.25% | 5.71%

Current vs Prior +44.91% | +207.49%

Prior 7-Day Avg 11.80% | 10.22%

Calls: 12.45% | 8.63%

Puts: 11.74% | 13.50%

Current vs 7-Day Avg -8.40% | +56.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($233.98M) vs puts ($61.80M). P/C ratio rising 41% - increased hedging/bearish positioning. Call-heavy open interest (2,068,009 calls vs 915,745 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 386 of results (avg 6.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Nov 20	41.50	41.95	$41.73	1.1%	1.5K	0.72	10.1K
$525.00	Nov 20	26.00	26.40	$26.20	1.5%	502	0.55	3.5K
$460.00	Nov 20	74.35	75.70	$75.03	1.8%	6	0.90	--
$450.00	Nov 20	83.35	85.00	$84.18	2.0%	19	0.92	4.5K
$470.00	Nov 20	65.15	66.45	$65.80	2.0%	16	0.87	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Nov 20	21.55	21.90	$21.73	1.6%	213	0.48	491
$550.00	Nov 20	32.60	33.45	$33.03	2.6%	6	0.61	292
$520.00	Nov 20	16.95	17.40	$17.17	2.6%	112	0.41	1.5K
$510.00	Nov 20	13.05	13.40	$13.23	2.6%	935	0.34	4.2K
$490.00	Nov 20	7.45	7.65	$7.55	2.6%	199	0.22	3.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.52, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$552.50	Oct 9	0.13	0.15	$0.14	14.3%	1.2K	0.03	420
$550.00	Oct 9	0.19	0.21	$0.20	10.0%	5.0K	0.04	3.8K
$547.50	Oct 9	0.27	0.31	$0.29	13.8%	519	0.06	512
$560.00	Oct 9	0.05	0.06	$0.06	16.7%	1.2K	0.01	2.9K
$542.50	Oct 9	0.61	0.68	$0.65	10.8%	1.8K	0.12	725

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Oct 9	0.21	0.25	$0.23	17.4%	4.2K	0.05	2.0K
$512.50	Oct 9	0.30	0.34	$0.32	12.5%	1.0K	0.06	2.1K
$515.00	Oct 9	0.43	0.47	$0.45	8.9%	2.5K	0.09	1.6K
$517.50	Oct 9	0.61	0.67	$0.64	9.4%	3.0K	0.12	1.5K
$520.00	Oct 9	0.90	1.00	$0.95	10.5%	3.4K	0.17	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 351 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 7	103.60	106.30	$104.95	2.6%	81	1.00	34
$430.00	Oct 7	98.35	101.40	$99.88	3.1%	134	1.00	22
$435.00	Oct 7	93.60	96.40	$95.00	2.9%	68	1.00	18
$440.00	Oct 7	88.60	91.30	$89.95	3.0%	57	1.00	43
$445.00	Oct 7	83.70	86.35	$85.03	3.1%	62	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$557.50	Oct 9	26.20	29.05	$27.63	10.3%	20	1.00	--
$560.00	Oct 9	28.65	31.30	$29.98	8.8%	4	1.00	5
$565.00	Oct 9	33.65	36.30	$34.97	7.6%	4	1.00	--
$575.00	Oct 16	43.65	46.55	$45.10	6.4%	25	1.00	--
$580.00	Oct 16	48.65	51.55	$50.10	5.8%	2	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 893 active (total vol 410.4K, top 44.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 7	0.11	0.18	$0.14	50.0%	44.3K	0.31	2.6K
$532.50	Oct 7	0.00	0.01	$0.01	100.0%	32.3K	0.01	2.0K
$540.00	Oct 7	0.00	0.01	$0.01	100.0%	22.7K	0.00	9.0K
$535.00	Oct 7	0.00	0.01	$0.01	100.0%	17.0K	0.01	4.6K
$527.50	Oct 7	1.81	2.60	$2.21	35.7%	16.7K	1.00	739

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$527.50	Oct 7	0.00	0.01	$0.01	100.0%	28.4K	0.01	1.6K
$525.00	Oct 7	0.00	0.01	$0.01	100.0%	27.3K	0.01	1.6K
$530.00	Oct 7	0.48	0.63	$0.55	27.3%	15.6K	0.70	1.5K
$522.50	Oct 7	0.00	0.01	$0.01	100.0%	10.2K	0.01	1.2K
$527.50	Oct 9	2.84	3.15	$3.00	10.3%	9.6K	0.41	622

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 found (best R:R 0.58, avg 7.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$500.00	$505.00	Oct 30	$3.17	$1.83	$3.17	77%	0.58	$503.17
$540.00	$545.00	Oct 30	$1.43	$3.57	$1.43	43%	2.50	$541.43
$540.00	$545.00	Nov 20	$1.65	$3.35	$1.65	45%	2.03	$541.65
$520.00	$525.00	Oct 30	$2.47	$2.53	$2.47	61%	1.02	$522.47
$535.00	$540.00	Nov 6	$1.85	$3.15	$1.85	48%	1.70	$536.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$542.50	$540.00	Oct 16	$1.20	$1.30	$1.20	72%	1.08	$541.30
$542.50	$540.00	Oct 9	$1.60	$0.90	$1.60	87%	0.56	$540.90
$535.00	$530.00	Nov 13	$2.13	$2.87	$2.13	52%	1.35	$532.87
$535.00	$530.00	Nov 6	$2.20	$2.80	$2.20	52%	1.27	$532.80
$537.50	$535.00	Oct 14	$1.35	$1.15	$1.35	66%	0.85	$536.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 1.19, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$535.00	$540.00	Oct 30	$2.72	$2.72	$2.28	53%	1.19	$537.72
$532.50	$535.00	Oct 21	$1.50	$1.50	$1.00	53%	1.50	$534.00
$535.00	$540.00	Nov 20	$2.69	$2.69	$2.31	52%	1.16	$537.69
$530.00	$535.00	Nov 6	$2.70	$2.70	$2.30	48%	1.17	$532.70
$537.50	$540.00	Oct 23	$1.15	$1.15	$1.35	60%	0.85	$538.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$497.50	$490.00	Oct 21	$0.78	$0.78	$6.72	89%	0.12	$496.72
$487.50	$485.00	Oct 7	$0.30	$0.30	$2.20	96%	0.14	$487.20
$492.50	$490.00	Oct 7	$0.27	$0.27	$2.23	97%	0.12	$492.23
$520.00	$515.00	Nov 6	$2.12	$2.12	$2.88	60%	0.74	$517.88
$430.00	$425.00	Oct 7	$0.22	$0.22	$4.78	99%	0.05	$429.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.94, cheapest $3.94)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$530.00	Oct 7	Oct 9	$3.94	19.0%	27.4%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 252 found (cheapest 0.13% of stock, avg 5.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Oct 7	$0.14	$0.55	$0.69	$529.31	$530.69	0.13%
$527.50	Oct 7	$2.21	$0.01	$2.22	$525.28	$529.72	0.42%
$532.50	Oct 7	$0.01	$2.74	$2.75	$529.75	$535.25	0.52%
$525.00	Oct 7	$5.00	$0.01	$5.01	$519.99	$530.01	0.95%
$535.00	Oct 7	$0.01	$5.03	$5.04	$529.96	$540.04	0.95%
$522.50	Oct 7	$7.20	$0.01	$7.21	$515.29	$529.71	1.36%
$537.50	Oct 7	$0.01	$7.78	$7.79	$529.71	$545.29	1.47%
$530.00	Oct 9	$4.08	$4.20	$8.28	$521.72	$538.28	1.56%
$532.50	Oct 9	$2.98	$5.45	$8.43	$524.07	$540.93	1.59%
$527.50	Oct 9	$5.45	$3.00	$8.45	$519.05	$535.95	1.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.30% of stock, avg 3.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$540.00	$517.50	Oct 9	$0.95	$0.64	$1.59	$515.91	$541.59
$540.00	$520.00	Oct 9	$0.95	$0.95	$1.90	$518.10	$541.90
$537.50	$517.50	Oct 9	$1.41	$0.64	$2.05	$515.45	$539.55
$537.50	$520.00	Oct 9	$1.41	$0.95	$2.36	$517.64	$539.86
$540.00	$522.50	Oct 9	$0.95	$1.45	$2.40	$520.10	$542.40
$537.50	$522.50	Oct 9	$1.41	$1.45	$2.86	$519.64	$540.36
$540.00	$517.50	Oct 12	$1.69	$1.26	$2.95	$514.55	$542.95
$540.00	$520.00	Oct 12	$1.69	$1.66	$3.35	$516.65	$543.35
$535.00	$517.50	Oct 9	$2.10	$0.64	$2.74	$514.76	$537.74
$540.00	$525.00	Oct 9	$0.95	$2.03	$2.98	$522.02	$542.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 568 found (best R:R 1.38, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
515/518	550/552	Oct 21	$1.45	$1.05	48%	1.38	$516.05	$551.45
445/450	575/580	Nov 13	$1.54	$3.46	71%	0.45	$448.46	$576.54
480/485	575/580	Nov 13	$2.11	$2.89	60%	0.73	$482.89	$577.11
480/482	550/552	Oct 21	$0.74	$1.76	74%	0.42	$481.76	$550.74
470/475	575/580	Nov 13	$1.88	$3.12	64%	0.60	$473.12	$576.88
500/502	550/552	Oct 21	$0.95	$1.55	64%	0.61	$501.55	$550.95
515/518	558/560	Oct 21	$1.17	$1.33	55%	0.88	$516.33	$558.67
505/508	550/552	Oct 21	$1.05	$1.45	60%	0.72	$506.45	$551.05
502/505	550/552	Oct 21	$0.98	$1.52	62%	0.64	$504.02	$550.98
512/515	542/545	Oct 19	$1.37	$1.13	47%	1.21	$513.63	$543.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 353 found (best R:R 3.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$527.50	$530.00	Oct 7	$0.72	$1.78	69%	2.47
$530.00	$532.50	$535.00	Oct 7	$0.13	$2.37	30%	18.23
$527.50	$530.00	$532.50	Oct 7	$1.94	$0.56	99%	0.29
$560.00	$565.00	$570.00	Oct 23	$0.07	$4.93	7%	70.43
$540.00	$545.00	$550.00	Nov 13	$0.08	$4.92	7%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$525.00	$527.50	$530.00	Oct 7	$0.54	$1.96	70%	3.63
$527.50	$530.00	$532.50	Oct 7	$1.65	$0.85	97%	0.52
$530.00	$532.50	$535.00	Oct 7	$0.10	$2.40	29%	24.00
$520.00	$525.00	$530.00	Oct 30	$0.06	$4.94	9%	82.33
$530.00	$532.50	$535.00	Oct 12	$0.06	$2.44	15%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 434 found (best net $-2.23, 408 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$500.00	1:2	Oct 21	-$13.38	$6.62
$490.00	$505.00	1:2	Oct 19	-$13.23	$1.77
$435.00	$470.00	1:2	Nov 13	-$33.04	$1.96
$620.00	$630.00	1:2	Oct 30	-$0.07	$9.93
$590.00	$600.00	1:2	Oct 23	$0.00	$10.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$590.00	$560.00	1:2	Oct 23	-$2.23	$27.77
$630.00	$590.00	1:2	Oct 23	-$20.48	$19.52
$580.00	$550.00	1:2	Nov 6	-$7.50	$22.50
$535.00	$532.50	1:2	Oct 7	-$0.45	$2.05
$545.00	$535.00	1:2	Oct 21	-$5.23	$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 4.41%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$530.00	Nov 20	$23.35	0.52	0.1%	4.41%	4.45%	874	3.6K
$535.00	Nov 20	$20.95	0.48	1.0%	3.95%	4.94%	180	19.3K
$545.00	Nov 20	$16.65	0.42	2.9%	3.14%	6.02%	74	3.0K
$550.00	Nov 20	$14.75	0.39	3.8%	2.78%	6.60%	392	8.1K
$540.00	Nov 20	$17.75	0.45	1.9%	3.35%	5.28%	213	6.0K
$555.00	Nov 20	$12.85	0.35	4.8%	2.43%	7.19%	49	3.4K
$530.00	Nov 13	$21.40	0.52	0.1%	4.04%	4.08%	127	120
$540.00	Nov 13	$16.70	0.45	1.9%	3.15%	5.09%	38	1.2K
$535.00	Nov 13	$18.65	0.48	1.0%	3.52%	4.51%	18	56
$560.00	Nov 20	$11.45	0.32	5.7%	2.16%	7.87%	549	11.7K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 270,021

Total Puts 189,646

Put/Call Ratio 0.70

Net Difference 80,375

Prior's Put/Call Breakdown

Total Calls 341,142

Total Puts 169,994

Put/Call Ratio 0.50

Net Difference 171,148

Prior 7-Day Put/Call Summary

Total Calls 2,355,740

Total Puts 1,123,033

Average Put/Call Ratio 0.49

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card